Glencore plc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-25	13.180	13.180	13.180	13.180	10.743	0
2022-03-24	13.180	13.180	13.180	13.180	10.743	0
2022-03-23	13.320	13.320	13.180	13.180	10.743	5,134
2022-03-22	13.230	13.230	13.230	13.230	10.784	125
2022-03-21	12.200	12.200	12.200	12.200	9.944	0
2022-03-18	12.200	12.200	12.200	12.200	9.944	0
2022-03-17	12.200	12.200	12.200	12.200	9.944	0
2022-03-16	12.200	12.200	12.200	12.200	9.944	0
2022-03-15	12.200	12.200	12.200	12.200	9.944	100
2022-03-14	12.610	12.610	12.610	12.610	10.278	0
2022-03-11	12.610	12.610	12.610	12.610	10.278	0
2022-03-10	12.610	12.610	12.610	12.610	10.278	0
2022-03-09	12.610	12.610	12.610	12.610	10.278	0
2022-03-08	12.610	12.610	12.610	12.610	10.278	0
2022-03-07	12.610	12.610	12.610	12.610	10.278	0
2022-03-04	12.610	12.610	12.610	12.610	10.278	0
2022-03-03	12.610	12.610	12.610	12.610	10.278	100
2022-03-02	12.030	12.030	12.030	12.030	9.805	25,000
2022-03-01	11.900	11.900	11.900	11.900	9.699	0
2022-02-28	11.900	11.900	11.900	11.900	9.699	75,000
2022-02-25	11.770	11.770	11.770	11.770	9.593	300
2022-02-24	11.400	11.400	11.400	11.400	9.292	0
2022-02-23	11.400	11.400	11.400	11.400	9.292	0
2022-02-22	11.400	11.400	11.400	11.400	9.292	0
2022-02-21	11.400	11.400	11.400	11.400	9.292	0
2022-02-18	11.400	11.400	11.400	11.400	9.292	0
2022-02-17	11.400	11.400	11.400	11.400	9.292	1,300
2022-02-16	11.500	11.500	11.380	11.500	9.373	4,570
2022-02-15	11.430	11.430	11.430	11.430	9.316	260
2022-02-14	11.445	11.450	11.445	11.445	9.329	916
2022-02-11	11.400	11.400	11.400	11.400	9.292	0
2022-02-10	11.400	11.400	11.400	11.400	9.292	260
2022-02-09	10.970	10.970	10.970	10.970	8.941	0
2022-02-08	10.970	10.970	10.970	10.970	8.941	0
2022-02-07	10.970	10.970	10.970	10.970	8.941	750
2022-02-04	10.800	10.800	10.800	10.800	8.803	620
2022-02-03	10.780	10.780	10.780	10.780	8.787	0
2022-02-02	10.780	10.780	10.780	10.780	8.787	0
2022-02-01	10.780	10.780	10.780	10.780	8.787	0
2022-01-31	10.780	10.780	10.780	10.780	8.787	0
2022-01-28	10.780	10.780	10.780	10.780	8.787	0
2022-01-27	10.780	10.780	10.780	10.780	8.787	0
2022-01-26	10.780	10.780	10.780	10.780	8.787	280
2022-01-25	10.330	10.330	10.330	10.330	8.420	0
2022-01-24	10.330	10.330	10.330	10.330	8.420	5,081
2022-01-21	11.010	11.010	11.010	11.010	8.974	1,000
2022-01-20	11.430	11.430	11.430	11.430	9.316	0
2022-01-19	11.430	11.430	11.430	11.430	9.316	265
2022-01-18	11.200	11.200	11.200	11.200	9.129	540
2022-01-17	10.890	10.890	10.890	10.890	8.876	0
2022-01-14	10.890	10.890	10.890	10.890	8.876	0
2022-01-13	10.890	10.890	10.890	10.890	8.876	0
2022-01-12	10.890	10.890	10.890	10.890	8.876	920
2022-01-11	10.380	10.550	10.380	10.550	8.599	320
2022-01-10	10.620	10.620	10.620	10.620	8.656	0
2022-01-07	10.620	10.620	10.620	10.620	8.656	0
2022-01-06	10.620	10.620	10.620	10.620	8.656	0
2022-01-05	10.620	10.620	10.620	10.620	8.656	1,200
2022-01-04	9.700	9.700	9.700	9.700	7.906	0
2021-12-31	9.700	9.700	9.700	9.700	7.906	0

← NewerPage 20 of 21 · 1,247 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-28	0.2720 CHF
2026-05-08	0.1360 CHF
2025-08-29	0.0850 CHF
2025-05-02	0.0850 CHF
2024-08-30	0.1105 CHF
2024-05-02	0.1105 CHF
2023-08-31	0.5500 CHF
2023-05-04	0.3900 CHF
2022-09-01	0.4300 CHF
2022-04-21	0.2210 CHF
2021-09-02	0.1060 CHF
2021-04-22	0.1040 CHF
2020-04-23	0.1700 CHF
2019-09-05	0.1700 CHF
2019-04-25	0.1700 CHF

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.